CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

16.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.20 1.20% 1,900 0 0
16
18.40
16.80
2 tháng
(2026-01-16) 		-1 -5.59% 405,400 0 0
14.60
18.40
16.80
3 tháng
(2025-12-17) 		-1.20 -6.63% 422,400 0 0
14.60
18.40
16.80
6 tháng
(2025-09-18) 		0.40 2.42% 496,100 -3,500 -0.1
14.60
19.60
16.80
12 tháng
(2025-03-24) 		1.37 8.79% 1,000,400 -17,357 -0.3
11.79
19.60
16.80
24 tháng
(2024-03-27) 		-0.67 -3.79% 1,147,952 -31,657 -0.5
11.79
21.08
16.80
36 tháng
(2023-04-03) 		2.72 19.21% 1,255,094 -30,957 -0.5
11.79
22.10
16.80
60 tháng
(2021-04-12) 		4.92 41.08% 3,059,604 -23,057 -0.4
9.67
36.76
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
9.19
 1,000 9.19 9.19 9.19 0 0 0
31/07/2020
8.44
 1,000 8.44 8.44 8.44 0 0 0
30/07/2020
9.27
 2,100 9.27 9.27 9.27 0 0 0
29/07/2020
8.29
 500 8.29 8.29 8.29 0 0 0
28/07/2020
9.57
 3,700 8.29 9.57 8.29 0 0 0
27/07/2020
9.34
 0 9.34 9.34 9.34 0 0 0
24/07/2020
9.34
 10,500 9.34 9.34 9.34 0 0 0
23/07/2020
9.34
 500 9.34 9.34 9.34 0 0 0
22/07/2020
10.02
 1,402 10.02 10.02 10.02 0 0 0
21/07/2020
9.42
 5,800 9.42 9.42 9.42 0 0 0
20/07/2020
9.79
 0 9.79 9.79 9.79 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2020
9.79
 4,600 9.27 10.10 9.19 0 0 0
16/07/2020
8.89
 200 8.89 8.89 8.89 0 0 0
15/07/2020
9.32
 2,500 9.74 9.74 9.32 0 0 0
14/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
13/07/2020
9.25
 4,500 9.17 9.25 9.10 0 0 0
10/07/2020
9.81
 5,500 9.03 9.81 9.03 0 0 0
09/07/2020
9.03
 5,900 9.10 9.17 9.03 0 0 0
08/07/2020
9.32
 0 9.32 9.32 9.32 0 0 0
07/07/2020
9.32
 1,000 9.32 9.32 9.32 0 0 0
06/07/2020
8.89
 500 8.89 8.89 8.89 0 0 0
03/07/2020
9.89
 0 9.89 9.89 9.89 0 0 0
02/07/2020
9.89
 1,000 9.81 9.89 9.81 0 0 0
01/07/2020
9.89
 500 9.89 9.89 9.89 0 0 0
30/06/2020
10.17
 500 10.17 10.17 10.17 0 0 0
29/06/2020
9.60
 0 9.60 9.60 9.60 0 0 0
26/06/2020
9.53
 11,500 10.17 10.17 9.53 0 0 0
25/06/2020
8.82
 1,500 9.10 9.10 8.82 0 0 0
24/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
23/06/2020
8.96
 12,000 8.89 8.96 8.89 0 0 0
22/06/2020
8.89
 5,600 8.89 8.89 8.89 0 0 0
19/06/2020
8.68
 800 8.75 8.75 8.68 0 0 0
18/06/2020
8.89
 1,000 8.61 8.89 8.61 0 0 0
17/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
16/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
15/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
12/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
11/06/2020
9.32
 1,000 9.32 9.32 9.32 0 0 0
10/06/2020
9.17
 400 9.17 9.17 9.17 0 0 0
09/06/2020
9.46
 800 9.46 9.46 9.46 0 0 0
08/06/2020
8.61
 2,900 9.60 9.60 8.61 0 0 0
05/06/2020
9.46
 1,000 9.46 9.46 9.46 0 0 0
04/06/2020
8.89
 6 8.89 8.89 8.89 0 0 0
03/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
02/06/2020
8.89
 500 8.89 8.89 8.89 0 0 0
01/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
29/05/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
28/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
27/05/2020
9.25
 3,700 9.10 9.25 9.10 0 0 0
26/05/2020
9.25
 3,300 9.25 9.25 9.25 0 0 0
25/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
22/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
21/05/2020
9.81
 1,000 9.81 9.81 9.81 0 0 0
20/05/2020
8.89
 1,400 9.25 9.25 8.89 0 0 0
19/05/2020
9.32
 5,200 9.46 9.60 9.32 0 0 0
18/05/2020
9.60
 2,500 12.59 12.59 9.53 0 0 0
15/05/2020
11.09
 1,000 11.09 11.09 11.09 0 0 0
14/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
13/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
12/05/2020
9.81
 3,600 8.75 9.81 8.75 0 0 0
11/05/2020
9.25
 4,300 9.25 9.25 9.25 0 0 0
08/05/2020
9.25
 2,800 9.25 9.25 9.25 0 0 0
07/05/2020
10.24
 2,100 10.24 10.24 10.24 0 0 0
06/05/2020
12.02
 0 12.02 12.02 12.02 0 0 0
05/05/2020
11.45
 1,704 12.02 12.02 11.45 0 0 0
04/05/2020
9.17
 5,300 12.23 12.23 9.17 0 0 0
29/04/2020
10.74
 1,000 10.74 10.74 10.74 0 0 0
28/04/2020
10.53
 0 10.53 10.53 10.53 0 0 0
27/04/2020
10.53
 300 10.53 10.53 10.53 0 0 0
24/04/2020
9.25
 200 9.25 9.25 9.25 0 0 0
23/04/2020
10.31
 0 10.31 10.31 10.31 0 0 0
22/04/2020
10.74
 5,200 9.25 11.02 9.25 0 0 0
21/04/2020
8.89
 3,300 10.60 10.60 8.89 0 0 0
20/04/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/04/2020
9.46
 50,100 9.25 9.46 9.17 0 0 0
16/04/2020
9.81
 1,700 10.53 10.53 8.53 0 0 0
15/04/2020
9.46
 111,100 9.46 9.46 9.39 0 0 0
14/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
13/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
10/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
09/04/2020
8.25
 1,000 8.25 8.25 8.25 0 0 0
08/04/2020
7.25
 400 7.25 7.25 7.25 0 0 0
07/04/2020
6.33
 100 6.33 6.33 6.33 0 0 0
06/04/2020
5.55
 0 5.55 5.55 5.55 0 0 0
03/04/2020
6.61
 1,600 5.41 6.61 5.41 0 0 0
01/04/2020
5.76
 100 5.76 5.76 5.76 0 0 0
31/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
30/03/2020
5.05
 1,700 5.05 5.05 5.05 0 0 0
27/03/2020
5.33
 2,500 5.33 5.33 5.33 0 0 0
26/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
25/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
24/03/2020
6.12
 2,600 6.12 6.12 6.12 0 0 0
23/03/2020
6.40
 500 6.40 6.40 6.40 0 0 0
20/03/2020
6.33
 1,100 6.33 6.33 6.33 0 0 0
19/03/2020
6.26
 2,300 6.97 6.97 6.26 0 0 0
18/03/2020
6.19
 400 6.19 6.19 6.19 0 0 0
17/03/2020
6.69
 3,000 5.33 6.69 5.33 0 100 -0.0
16/03/2020
6.19
 1,900 6.19 6.19 6.19 0 0 0
13/03/2020
6.47
 0 6.47 6.47 6.47 0 0 0
12/03/2020
6.40
 1,600 6.61 6.61 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |